iShares ESG Advanced Canadian Corporate Bond Index ETF (TSX:XCBG)
Canada
· Delayed Price · Currency is CAD 37.77
-0.23 (-0.61%)
At close: Dec 5, 2025
TSX:XCBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.82 | 37.82 | 37.77 | 37.77 | 37.77 | -0.61% | 1,180 |
| Dec 4, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | -0.03% | 514 |
| Dec 3, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.08% | 388 |
| Dec 2, 2025 | 38.01 | 38.04 | 38.01 | 38.04 | 38.04 | 0.08% | 1,450 |
| Dec 1, 2025 | 38.03 | 38.03 | 38.01 | 38.01 | 38.01 | -0.42% | 1,501 |
| Nov 28, 2025 | 38.11 | 38.17 | 38.11 | 38.17 | 38.17 | - | 1,469 |
| Nov 27, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.05% | 905 |
| Nov 26, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.08% | 485 |
| Nov 25, 2025 | 38.12 | 38.13 | 38.12 | 38.12 | 38.12 | 0.13% | 616 |
| Nov 24, 2025 | 38.06 | 38.07 | 38.06 | 38.07 | 38.07 | 0.11% | 1,708 |
| Nov 21, 2025 | 38.01 | 38.03 | 38.01 | 38.03 | 38.03 | 0.08% | 1,000 |
| Nov 20, 2025 | 38.01 | 38.01 | 38.00 | 38.00 | 38.00 | 0.13% | 896 |
| Nov 19, 2025 | 37.97 | 37.97 | 37.95 | 37.95 | 37.95 | -0.32% | 600 |
| Nov 18, 2025 | 38.04 | 38.07 | 38.04 | 38.07 | 37.95 | -0.13% | 304 |
| Nov 17, 2025 | 38.15 | 38.15 | 38.12 | 38.12 | 38.00 | -0.08% | 1,227 |
| Nov 14, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.03 | -0.10% | 746 |
| Nov 13, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.07 | -0.16% | 932 |
| Nov 12, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.13 | 0.03% | 106 |
| Nov 11, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.12 | 0.05% | 530 |
| Nov 10, 2025 | 38.20 | 38.22 | 38.14 | 38.22 | 38.10 | 0.05% | 1,130 |
| Nov 7, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.08 | -0.24% | 832 |
| Nov 6, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.17 | 0.21% | 400 |
| Nov 5, 2025 | 38.21 | 38.22 | 38.21 | 38.21 | 38.09 | 0.03% | 2,354 |
| Nov 4, 2025 | 38.15 | 38.22 | 38.15 | 38.20 | 38.08 | - | 2,088 |
| Nov 3, 2025 | 38.22 | 38.22 | 38.20 | 38.20 | 38.08 | -0.03% | 832 |
| Oct 30, 2025 | 38.20 | 38.21 | 38.20 | 38.21 | 38.09 | 0.10% | 1,057 |
| Oct 29, 2025 | 38.16 | 38.21 | 38.16 | 38.17 | 38.05 | -0.39% | 2,035 |
| Oct 28, 2025 | 38.31 | 38.32 | 38.31 | 38.32 | 38.20 | -0.23% | 750 |
| Oct 27, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.16 | 0.18% | 504 |
| Oct 24, 2025 | 38.36 | 38.36 | 38.34 | 38.34 | 38.09 | 0.10% | 410 |
| Oct 23, 2025 | 38.32 | 38.32 | 38.30 | 38.30 | 38.05 | -0.08% | 1,600 |
| Oct 22, 2025 | 38.26 | 38.33 | 38.26 | 38.33 | 38.08 | 0.03% | 1,713 |
| Oct 21, 2025 | 38.36 | 38.36 | 38.31 | 38.32 | 38.07 | 0.03% | 2,510 |
| Oct 20, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.06 | - | 463 |
| Oct 17, 2025 | 38.25 | 38.31 | 38.25 | 38.31 | 38.06 | 0.05% | 1,900 |
| Oct 16, 2025 | 38.27 | 38.30 | 38.27 | 38.29 | 38.04 | 0.13% | 1,306 |
| Oct 15, 2025 | 38.24 | 38.26 | 38.23 | 38.24 | 37.99 | - | 1,314 |
| Oct 14, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.99 | 0.24% | 1,255 |
| Oct 10, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.90 | 0.21% | 630 |
| Oct 9, 2025 | 38.13 | 38.13 | 38.07 | 38.07 | 37.83 | -0.16% | 4,871 |
| Oct 8, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.89 | 0.16% | 305 |
| Oct 6, 2025 | 38.11 | 38.11 | 38.07 | 38.07 | 37.83 | -0.18% | 1,605 |
| Oct 3, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.90 | 0.16% | 563 |
| Oct 2, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 37.84 | 0.05% | 159 |
| Oct 1, 2025 | 38.17 | 38.17 | 38.06 | 38.06 | 37.82 | -0.21% | 1,600 |
| Sep 30, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.90 | 0.08% | 932 |
| Sep 29, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.87 | 0.24% | 301 |
| Sep 26, 2025 | 37.99 | 38.02 | 37.99 | 38.02 | 37.78 | 0.05% | 1,108 |
| Sep 25, 2025 | 38.06 | 38.06 | 38.00 | 38.00 | 37.76 | -0.16% | 400 |
| Sep 24, 2025 | 38.04 | 38.06 | 38.04 | 38.06 | 37.82 | -0.29% | 300 |
| Sep 22, 2025 | 38.22 | 38.22 | 38.14 | 38.17 | 37.80 | 0.05% | 1,849 |
| Sep 19, 2025 | 38.11 | 38.15 | 38.11 | 38.15 | 37.78 | 0.03% | 502 |
| Sep 18, 2025 | 38.06 | 38.15 | 38.06 | 38.14 | 37.77 | - | 1,534 |
| Sep 17, 2025 | 38.20 | 38.20 | 38.14 | 38.14 | 37.77 | -0.05% | 1,367 |
| Sep 16, 2025 | 38.15 | 38.16 | 38.15 | 38.16 | 37.79 | 0.21% | 1,639 |
| Sep 15, 2025 | 38.12 | 38.12 | 38.08 | 38.08 | 37.71 | -0.05% | 337 |
| Sep 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.73 | - | 812 |
| Sep 11, 2025 | 38.02 | 38.11 | 38.02 | 38.10 | 37.73 | 0.34% | 3,800 |
| Sep 9, 2025 | 38.03 | 38.03 | 37.97 | 37.97 | 37.60 | -0.18% | 1,258 |
| Sep 8, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.67 | 0.29% | 731 |
| Sep 5, 2025 | 37.94 | 37.94 | 37.92 | 37.93 | 37.56 | 0.50% | 1,637 |
| Sep 3, 2025 | 37.75 | 37.75 | 37.74 | 37.74 | 37.38 | 0.21% | 418 |
| Sep 2, 2025 | 37.64 | 37.68 | 37.63 | 37.66 | 37.30 | -0.13% | 2,722 |
| Aug 29, 2025 | 37.69 | 37.71 | 37.69 | 37.71 | 37.35 | 0.08% | 1,091 |
| Aug 28, 2025 | 37.67 | 37.68 | 37.67 | 37.68 | 37.32 | 0.11% | 1,664 |
| Aug 27, 2025 | 37.60 | 37.64 | 37.60 | 37.64 | 37.28 | - | 1,600 |
| Aug 26, 2025 | 37.63 | 37.65 | 37.63 | 37.64 | 37.28 | -0.32% | 2,092 |
| Aug 25, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.27 | -0.08% | 600 |
| Aug 22, 2025 | 37.80 | 37.80 | 37.79 | 37.79 | 37.30 | 0.16% | 2,117 |
| Aug 21, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.25 | -0.19% | 2,819 |
| Aug 20, 2025 | 37.73 | 37.82 | 37.73 | 37.80 | 37.31 | - | 3,514 |
| Aug 19, 2025 | 37.81 | 37.81 | 37.76 | 37.80 | 37.31 | 0.29% | 1,206 |
| Aug 18, 2025 | 37.82 | 37.82 | 37.69 | 37.69 | 37.21 | -0.37% | 8,702 |
| Aug 15, 2025 | 37.84 | 37.84 | 37.78 | 37.83 | 37.34 | -0.16% | 2,134 |
| Aug 14, 2025 | 37.87 | 37.90 | 37.87 | 37.89 | 37.40 | -0.03% | 1,221 |
| Aug 13, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.41 | 0.08% | 169 |
| Aug 12, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.38 | -0.18% | 185 |
| Aug 11, 2025 | 37.97 | 37.97 | 37.92 | 37.94 | 37.45 | -0.03% | 829 |
| Aug 8, 2025 | 37.94 | 37.95 | 37.94 | 37.95 | 37.46 | 0.05% | 1,502 |
| Aug 7, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.44 | 0.05% | 3,907 |
| Aug 5, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.42 | 0.05% | 1,621 |
| Aug 1, 2025 | 37.88 | 37.89 | 37.87 | 37.89 | 37.40 | 0.26% | 1,405 |
| Jul 31, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.30 | 0.05% | 400 |
| Jul 30, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.28 | 0.05% | 202 |
| Jul 29, 2025 | 37.74 | 37.75 | 37.74 | 37.75 | 37.26 | 0.29% | 2,388 |
| Jul 28, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.16 | -0.32% | 226 |
| Jul 25, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.16 | 0.21% | 225 |
| Jul 24, 2025 | 37.65 | 37.68 | 37.65 | 37.68 | 37.08 | -0.03% | 207 |
| Jul 23, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.09 | -0.11% | 200 |
| Jul 22, 2025 | 37.74 | 37.74 | 37.73 | 37.73 | 37.13 | 0.13% | 649 |
| Jul 21, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.08 | 0.19% | 114 |
| Jul 18, 2025 | 37.62 | 37.64 | 37.61 | 37.61 | 37.01 | - | 2,394 |
| Jul 17, 2025 | 37.55 | 37.61 | 37.55 | 37.61 | 37.01 | 0.19% | 1,300 |
| Jul 15, 2025 | 37.52 | 37.54 | 37.52 | 37.54 | 36.94 | -0.35% | 968 |
| Jul 14, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.07 | -0.08% | 534 |
| Jul 11, 2025 | 37.66 | 37.70 | 37.66 | 37.70 | 37.10 | -0.13% | 716 |
| Jul 8, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.15 | -0.03% | 1,800 |
| Jul 7, 2025 | 37.78 | 37.78 | 37.76 | 37.76 | 37.16 | -0.16% | 686 |
| Jul 4, 2025 | 37.85 | 37.85 | 37.82 | 37.82 | 37.21 | 0.13% | 700 |
| Jul 3, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.17 | -0.11% | 1,204 |